Truecaller AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	12.77	13.25	12.77	12.85	12.85	0.63%	2,222,173
May 4, 2026	12.05	12.91	11.98	12.77	12.77	5.93%	3,110,752
Apr 30, 2026	11.67	12.05	11.67	12.05	12.05	1.22%	1,071,909
Apr 29, 2026	11.90	11.95	11.66	11.91	11.91	0.21%	775,535
Apr 28, 2026	12.08	12.08	11.76	11.88	11.88	-1.61%	965,446
Apr 27, 2026	11.61	12.17	11.51	12.08	12.08	4.01%	1,441,906
Apr 24, 2026	11.61	11.78	11.51	11.61	11.61	-0.21%	1,067,628
Apr 23, 2026	12.19	12.25	11.57	11.64	11.64	-4.51%	1,445,588
Apr 22, 2026	12.36	12.50	11.94	12.19	12.19	-0.04%	1,703,803
Apr 21, 2026	11.82	12.35	11.79	12.19	12.19	3.92%	1,706,455
Apr 20, 2026	11.87	11.96	11.56	11.73	11.73	-2.09%	1,700,912
Apr 17, 2026	11.58	12.20	11.50	11.98	11.98	3.72%	2,447,951
Apr 16, 2026	10.97	11.71	10.93	11.55	11.55	5.48%	1,773,774
Apr 15, 2026	10.69	11.02	10.64	10.95	10.95	2.48%	1,979,182
Apr 14, 2026	10.50	10.76	10.42	10.69	10.69	2.05%	1,419,443
Apr 13, 2026	10.39	10.53	10.16	10.47	10.47	1.21%	2,530,710
Apr 10, 2026	10.79	10.98	10.19	10.35	10.35	-4.12%	3,323,811
Apr 9, 2026	11.19	11.19	10.79	10.79	10.79	-3.53%	1,490,005
Apr 8, 2026	11.43	11.68	11.12	11.19	11.19	1.54%	1,786,628
Apr 7, 2026	10.78	11.39	10.78	11.02	11.02	3.43%	3,053,898
Apr 2, 2026	10.86	10.86	10.40	10.65	10.65	-3.27%	1,936,449
Apr 1, 2026	11.24	11.34	10.71	11.01	11.01	1.19%	2,992,543
Mar 31, 2026	10.37	11.08	10.37	10.88	10.88	5.73%	3,112,405
Mar 30, 2026	10.06	10.43	9.27	10.29	10.29	2.18%	4,765,371
Mar 27, 2026	10.46	10.48	10.03	10.07	10.07	-2.99%	1,818,985
Mar 26, 2026	10.49	10.64	10.32	10.38	10.38	-0.95%	1,637,338
Mar 25, 2026	10.43	10.77	10.42	10.48	10.48	1.06%	1,631,242
Mar 24, 2026	10.90	10.90	10.28	10.37	10.37	-4.07%	1,844,388
Mar 23, 2026	10.55	11.13	10.45	10.81	10.81	1.22%	2,292,087
Mar 20, 2026	11.03	11.06	10.50	10.68	10.68	-3.00%	4,098,241
Mar 19, 2026	11.17	11.40	10.92	11.01	11.01	-1.17%	2,041,282
Mar 18, 2026	12.00	12.00	11.11	11.14	11.14	-7.17%	2,748,633
Mar 17, 2026	11.57	12.02	11.40	12.00	12.00	4.17%	3,188,744
Mar 16, 2026	11.86	12.00	11.43	11.52	11.52	-2.87%	1,577,811
Mar 13, 2026	11.94	12.03	11.71	11.86	11.86	-0.67%	1,740,234
Mar 12, 2026	11.64	12.32	11.56	11.94	11.94	3.56%	2,272,500
Mar 11, 2026	11.84	11.92	11.41	11.53	11.53	-0.95%	1,459,238
Mar 10, 2026	11.68	12.20	11.60	11.64	11.64	0.69%	4,140,595
Mar 9, 2026	11.93	12.00	11.55	11.56	11.56	-4.70%	2,207,565
Mar 6, 2026	11.95	12.49	11.95	12.13	12.13	1.85%	3,720,507
Mar 5, 2026	11.77	12.10	11.53	11.91	11.91	2.06%	2,297,800
Mar 4, 2026	11.15	12.02	11.13	11.67	11.67	4.38%	4,169,377
Mar 3, 2026	11.19	11.56	10.97	11.18	11.18	0.18%	2,648,211
Mar 2, 2026	10.94	11.60	10.82	11.16	11.16	0.72%	4,155,023
Feb 27, 2026	11.36	11.54	10.94	11.08	11.08	-2.46%	3,533,345
Feb 26, 2026	10.82	11.47	10.71	11.36	11.36	5.48%	2,810,966
Feb 25, 2026	10.80	11.18	10.75	10.77	10.77	0.19%	2,508,448
Feb 24, 2026	10.54	11.03	10.52	10.75	10.75	1.99%	3,022,890
Feb 23, 2026	10.91	11.25	10.54	10.54	10.54	-3.92%	3,312,566
Feb 20, 2026	11.09	11.35	10.82	10.97	10.97	-0.27%	4,526,532